Profithol S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	1.010	1.010	0.970	0.980	0.980	4,514
2024-02-09	0.970	1.020	0.970	1.020	1.020	5,210
2024-02-08	0.990	1.040	0.980	0.980	0.980	11,823
2024-02-07	0.995	1.000	0.995	1.000	1.000	1,998
2024-02-06	0.940	1.000	0.940	1.000	1.000	10,020
2024-02-05	0.960	1.010	0.950	0.950	0.950	9,231
2024-02-02	0.990	1.080	0.950	0.970	0.970	87,937
2024-02-01	0.950	1.000	0.935	0.985	0.985	40,818
2024-01-31	1.000	1.100	0.905	0.970	0.970	211,990
2024-01-30	1.070	1.070	0.970	1.000	1.000	91,621
2024-01-29	1.080	1.090	1.030	1.040	1.040	12,862
2024-01-25	1.080	1.110	1.050	1.080	1.080	10,789
2024-01-24	1.110	1.140	1.050	1.050	1.050	25,200
2024-01-23	1.150	1.170	1.100	1.100	1.100	510
2024-01-22	1.150	1.170	1.100	1.110	1.110	5,734
2024-01-19	1.180	1.200	1.140	1.140	1.140	20,807
2024-01-18	1.190	1.230	1.180	1.180	1.180	6,659
2024-01-17	1.230	1.250	1.200	1.210	1.210	19,669
2024-01-16	1.190	1.310	1.190	1.200	1.200	103,448
2024-01-15	1.200	1.240	1.190	1.190	1.190	12,111
2024-01-12	1.240	1.250	1.240	1.250	1.250	6,880
2024-01-11	1.220	1.250	1.180	1.220	1.220	10,736
2024-01-10	1.170	1.230	1.170	1.220	1.220	3,436
2024-01-09	1.240	1.250	1.180	1.190	1.190	7,980
2024-01-08	1.260	1.270	1.240	1.270	1.270	7,120
2024-01-05	1.280	1.300	1.200	1.200	1.200	24,026
2024-01-04	1.260	1.320	1.180	1.260	1.260	74,487
2024-01-03	1.300	1.320	1.240	1.300	1.300	24,277
2024-01-02	1.300	1.350	1.300	1.310	1.310	2,090
2023-12-29	1.350	1.350	1.310	1.310	1.310	36,884
2023-12-28	1.320	1.360	1.310	1.340	1.340	36,264
2023-12-27	1.320	1.390	1.320	1.360	1.360	36,844
2023-12-22	1.330	1.370	1.310	1.310	1.310	27,000
2023-12-21	1.310	1.370	1.300	1.300	1.300	18,395
2023-12-20	1.350	1.360	1.300	1.340	1.340	17,153
2023-12-19	1.360	1.450	1.290	1.320	1.320	135,140
2023-12-18	1.240	1.360	1.180	1.360	1.360	42,036
2023-12-15	1.240	1.260	1.180	1.240	1.240	33,946
2023-12-14	1.250	1.300	1.200	1.250	1.250	19,255
2023-12-13	1.330	1.350	1.230	1.240	1.240	53,450
2023-12-12	1.340	1.380	1.330	1.350	1.350	6,150
2023-12-11	1.350	1.350	1.320	1.350	1.350	3,791
2023-12-08	1.350	1.380	1.350	1.350	1.350	11,875
2023-12-07	1.350	1.400	1.340	1.340	1.340	14,538
2023-12-06	1.340	1.380	1.330	1.380	1.380	8,025
2023-12-05	1.370	1.380	1.320	1.320	1.320	20,477
2023-12-04	1.420	1.420	1.360	1.380	1.380	19,107
2023-12-01	1.400	1.440	1.350	1.370	1.370	24,232
2023-11-30	1.350	1.410	1.350	1.410	1.410	30,237
2023-11-29	1.350	1.390	1.350	1.350	1.350	5,666
2023-11-28	1.320	1.390	1.320	1.390	1.390	41,539
2023-11-27	1.350	1.360	1.310	1.310	1.310	24,558
2023-11-24	1.360	1.360	1.310	1.310	1.310	60,980
2023-11-23	1.360	1.430	1.310	1.350	1.350	105,591
2023-11-22	1.360	1.370	1.360	1.370	1.370	3,620
2023-11-21	1.390	1.430	1.290	1.370	1.370	63,707
2023-11-20	1.450	1.450	1.400	1.410	1.410	2,708
2023-11-17	1.480	1.480	1.400	1.410	1.410	50,126
2023-11-16	1.470	1.490	1.420	1.460	1.460	91,827
2023-11-15	1.400	1.500	1.330	1.380	1.380	176,030

← NewerPage 12 of 20 · 1,164 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.